| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 20 | 20 | 17.5 | 17.5 | 17.5 | -1.15 (-6.17%) | 10,520 |
| 22 Aug 2005 | INR | 19.9 | 20 | 18.5 | 18.65 | 18.65 | +0.05 (+0.27%) | 12,990 |
| 19 Aug 2005 | INR | 17.7 | 19.5 | 17.6 | 18.6 | 18.6 | +0.35 (+1.92%) | 11,358 |
| 18 Aug 2005 | INR | 19.35 | 21.9 | 18.25 | 18.25 | 18.25 | -1.85 (-9.20%) | 12,300 |
| 17 Aug 2005 | INR | 18.5 | 20.1 | 18.5 | 20.1 | 20.1 | +1.8 (+9.84%) | 14,742 |
| 16 Aug 2005 | INR | 17.85 | 18.4 | 17.6 | 18.3 | 18.3 | +0.75 (+4.27%) | 9,029 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 17.5 | 17.95 | 17 | 17.55 | 17.55 | -0.35 (-1.96%) | 11,510 |
| 11 Aug 2005 | INR | 18.5 | 18.95 | 17.6 | 17.9 | 17.9 | +0.25 (+1.42%) | 11,785 |
| 10 Aug 2005 | INR | 16.3 | 17.65 | 16 | 17.65 | 17.65 | +1.6 (+9.97%) | 13,651 |
| 9 Aug 2005 | INR | 16.9 | 17.05 | 16 | 16.05 | 16.05 | -0.65 (-3.89%) | 10,850 |
| 8 Aug 2005 | INR | 17.75 | 17.9 | 16.65 | 16.7 | 16.7 | -0.05 (-0.30%) | 11,875 |
| 5 Aug 2005 | INR | 16.55 | 17.85 | 16.55 | 16.75 | 16.75 | -0.85 (-4.83%) | 12,749 |
| 4 Aug 2005 | INR | 17.45 | 18 | 16.65 | 17.6 | 17.6 | -0.4 (-2.22%) | 17,529 |
| 3 Aug 2005 | INR | 18.05 | 19.55 | 17.8 | 18 | 18 | -0.35 (-1.91%) | 12,852 |
| 2 Aug 2005 | INR | 18.3 | 21 | 18.3 | 18.35 | 18.35 | -1.95 (-9.61%) | 35,489 |
| 1 Aug 2005 | INR | 23.85 | 23.9 | 20.3 | 20.3 | 20.3 | -2.1 (-9.37%) | 7,400 |
| 29 Jul 2005 | INR | 23.4 | 26.24 | 21 | 22.4 | 22.4 | +0.53 (+2.42%) | 73,288 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 21.87 | 21.87 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 19.2 | 21.87 | 19 | 21.87 | 21.87 | +3.54 (+19.31%) | 45,281 |
| 26 Jul 2005 | INR | 16.45 | 18.33 | 16 | 18.33 | 18.33 | +3.05 (+19.96%) | 85,621 |
| 25 Jul 2005 | INR | 13.75 | 15.28 | 13.5 | 15.28 | 15.28 | +2.62 (+20.70%) | 31,997 |
| 22 Jul 2005 | INR | 14 | 14 | 12.05 | 12.66 | 12.66 | +0.16 (+1.28%) | 6,300 |
| 21 Jul 2005 | INR | 13.15 | 13.15 | 12.5 | 12.5 | 12.5 | -0.29 (-2.27%) | 5,650 |
| 20 Jul 2005 | INR | 13.85 | 13.85 | 12.75 | 12.79 | 12.79 | -0.46 (-3.47%) | 6,400 |
| 19 Jul 2005 | INR | 13.4 | 13.89 | 13.25 | 13.25 | 13.25 | 0.0 (0.0%) | 13,560 |
| 18 Jul 2005 | INR | 12.75 | 13.9 | 12.55 | 13.25 | 13.25 | +1.13 (+9.32%) | 22,768 |
| 15 Jul 2005 | INR | 14.2 | 14.2 | 11 | 12.12 | 12.12 | +0.28 (+2.36%) | 16,916 |
| 14 Jul 2005 | INR | 11.9 | 11.9 | 11.4 | 11.84 | 11.84 | +0.44 (+3.86%) | 1,504 |
| 13 Jul 2005 | INR | 11.47 | 11.87 | 11.4 | 11.4 | 11.4 | +0.4 (+3.64%) | 5,650 |
